Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.90 | 20.23 | 19.88 | 19.95 | 5,913 | -0.04(-0.21%) |
Jul 30, 2018 | 20.16 | 20.16 | 19.92 | 19.99 | 11,376 | -0.33(-1.64%) |
Jul 27, 2018 | 20.32 | 20.37 | 20.28 | 20.33 | 9,290 | -0.26(-1.28%) |
Jul 26, 2018 | 20.63 | 20.72 | 20.46 | 20.59 | 27,479 | +0.11(+0.52%) |
Jul 25, 2018 | 20.55 | 20.60 | 20.49 | 20.49 | 2,228 | +0.02(+0.11%) |
Jul 24, 2018 | 20.44 | 20.54 | 20.44 | 20.46 | 3,606 | -0.01(-0.07%) |
Jul 23, 2018 | 20.50 | 20.55 | 20.27 | 20.48 | 9,008 | -0.07(-0.36%) |
Jul 20, 2018 | 20.72 | 20.74 | 20.48 | 20.55 | 6,822 | -0.00(-0.01%) |
Jul 19, 2018 | 20.20 | 20.69 | 20.20 | 20.55 | 15,213 | -0.03(-0.16%) |
Jul 18, 2018 | 20.38 | 20.75 | 20.36 | 20.58 | 3,590 | +0.06(+0.29%) |
Jul 17, 2018 | 20.47 | 20.60 | 20.47 | 20.52 | 2,621 | -0.08(-0.40%) |
Jul 16, 2018 | 20.61 | 20.71 | 20.52 | 20.61 | 2,716 | -0.22(-1.07%) |
Jul 13, 2018 | 20.87 | 20.97 | 20.79 | 20.83 | 1,067 | -0.18(-0.84%) |
Jul 12, 2018 | 21.02 | 21.02 | 20.91 | 21.00 | 1,460 | +0.19(+0.92%) |
Jul 11, 2018 | 21.00 | 21.00 | 20.72 | 20.81 | 2,639 | -0.42(-1.99%) |
Jul 10, 2018 | 21.11 | 21.24 | 20.99 | 21.24 | 4,862 | +0.00(+0.00%) |
Jul 09, 2018 | 21.26 | 21.26 | 21.20 | 21.24 | 12,231 | +0.12(+0.57%) |
Jul 06, 2018 | 21.13 | 21.14 | 21.09 | 21.11 | 2,612 | +0.19(+0.91%) |
Jul 05, 2018 | 20.86 | 20.98 | 20.80 | 20.93 | 12,598 | +0.30(+1.46%) |
Jul 03, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.20(+0.98%) | |
Jul 02, 2018 | 20.30 | 20.42 | 20.30 | 20.42 | 871 | -0.10(-0.51%) |
Jun 29, 2018 | 20.58 | 20.42 | 20.53 | 2,415 | +0.12(+0.57%) | |
Jun 28, 2018 | 20.40 | 20.65 | 20.24 | 20.41 | 7,618 | +0.05(+0.23%) |
Jun 27, 2018 | 20.37 | 20.57 | 20.36 | 20.36 | 1,724 | -0.21(-1.01%) |
Jun 26, 2018 | 20.61 | 20.61 | 20.43 | 20.57 | 7,168 | -0.05(-0.23%) |
Jun 25, 2018 | 20.71 | 20.74 | 20.60 | 20.62 | 7,651 | -0.30(-1.43%) |
Jun 22, 2018 | 20.80 | 20.95 | 20.71 | 20.92 | 6,307 | +0.28(+1.35%) |
Jun 21, 2018 | 20.53 | 20.72 | 20.53 | 20.64 | 5,447 | +0.09(+0.42%) |
Jun 20, 2018 | 20.53 | 20.56 | 20.53 | 20.56 | 918 | -0.08(-0.40%) |
Jun 19, 2018 | 20.53 | 20.73 | 20.53 | 20.64 | 4,844 | -0.21(-1.00%) |
Jun 18, 2018 | 20.77 | 20.85 | 20.71 | 20.85 | 8,415 | +0.11(+0.54%) |
Jun 15, 2018 | 21.06 | 20.70 | 20.74 | 4,613 | -0.32(-1.52%) | |
Jun 14, 2018 | 21.29 | 21.29 | 21.02 | 21.06 | 6,724 | -0.12(-0.56%) |
Jun 13, 2018 | 20.96 | 21.17 | 20.86 | 21.17 | 5,540 | +0.20(+0.95%) |
Jun 12, 2018 | 21.06 | 21.16 | 20.98 | 20.98 | 3,923 | -0.31(-1.48%) |
Jun 11, 2018 | 21.00 | 21.37 | 20.91 | 21.29 | 5,883 | +0.19(+0.88%) |
Jun 08, 2018 | 21.12 | 21.31 | 20.95 | 21.11 | 4,563 | -0.17(-0.78%) |
Jun 07, 2018 | 21.29 | 21.38 | 20.94 | 21.27 | 24,181 | +0.10(+0.48%) |
Jun 06, 2018 | 21.17 | 6,295 | +0.06(+0.27%) | |||
Jun 05, 2018 | 21.03 | 21.20 | 21.01 | 21.11 | 7,004 | -0.03(-0.13%) |
Jun 04, 2018 | 21.27 | 21.27 | 21.02 | 21.14 | 4,952 | +0.15(+0.71%) |
Jun 01, 2018 | 20.97 | 21.17 | 20.97 | 20.99 | 15,386 | -0.21(-1.00%) |
May 31, 2018 | 21.24 | 21.36 | 20.98 | 21.21 | 7,643 | -0.04(-0.17%) |
May 30, 2018 | 21.03 | 21.27 | 21.03 | 21.24 | 2,303 | +0.25(+1.19%) |
May 29, 2018 | 20.51 | 21.09 | 20.51 | 20.99 | 9,975 | -0.09(-0.44%) |
May 25, 2018 | 21.09 | 21.09 | 21.09 | 0 | -0.39(-1.81%) | |
May 24, 2018 | 21.24 | 21.48 | 21.02 | 21.48 | 12,002 | +0.45(+2.16%) |
May 23, 2018 | 21.00 | 21.09 | 20.84 | 21.02 | 9,612 | -0.25(-1.17%) |
May 22, 2018 | 21.17 | 21.38 | 21.17 | 21.27 | 1,836 | -0.08(-0.39%) |
May 21, 2018 | 21.20 | 21.37 | 21.07 | 21.36 | 7,375 | +0.21(+1.01%) |
May 18, 2018 | 20.95 | 21.19 | 20.92 | 21.14 | 6,434 | +0.05(+0.26%) |
May 17, 2018 | 21.01 | 21.15 | 21.01 | 21.09 | 1,660 | +0.00(+0.00%) |
May 16, 2018 | 20.90 | 21.12 | 20.90 | 21.09 | 5,988 | +0.01(+0.04%) |
May 15, 2018 | 21.06 | 21.12 | 20.86 | 21.08 | 8,984 | -0.56(-2.61%) |
May 14, 2018 | 21.73 | 21.77 | 21.48 | 21.64 | 5,696 | +0.01(+0.04%) |
May 11, 2018 | 21.79 | 21.79 | 21.63 | 21.63 | 4,434 | -0.09(-0.43%) |
May 10, 2018 | 21.63 | 21.75 | 21.61 | 21.73 | 13,403 | +0.18(+0.82%) |
May 09, 2018 | 21.41 | 21.71 | 21.41 | 21.55 | 16,544 | +0.36(+1.69%) |
May 08, 2018 | 21.20 | 21.20 | 21.05 | 21.19 | 5,026 | -0.15(-0.71%) |
May 07, 2018 | 21.38 | 21.55 | 21.30 | 21.34 | 16,381 | -0.15(-0.71%) |
May 04, 2018 | 21.45 | 21.55 | 21.45 | 21.49 | 5,773 | +0.07(+0.35%) |
May 03, 2018 | 21.51 | 21.55 | 21.29 | 21.42 | 24,626 | +0.05(+0.25%) |
May 02, 2018 | 21.02 | 21.39 | 21.02 | 21.37 | 6,941 | +0.43(+2.04%) |